Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00095000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 47.56% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240920C00095000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 40.23% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM250117C00095000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250620C00095000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00095000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 2024-05-17 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 26.37% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.